Skip to main content
HOMB logo

Home BancShares, Inc.

HOMBNYSEFinancialsBanks - Regional

$30.07Today:- (-)1Y +10.89%

As of Oct 26, 2026 close

Market cap
$6.02B
P/E (TTM)
12.55
Forward P/E
11.30
Dividend yield
2.85%
52-week range
$25.50$31.70
Volume (live)
-
Avg. volume (3M)
1.74M

Home BancShares (HOMB) Historical Stock Prices

Analyze Home BancShares (HOMB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Home BancShares (HOMB) Interactive Price Chart

Interactive historical price chart showing Home BancShares stock price movements and trends across multiple time periods.

Loading chart...

HOMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HOMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202630.2330.4230.0230.0730.071.41M
Oct 23, 202629.9730.3029.9130.1030.101.67M
Oct 22, 202629.5330.2329.4330.1530.151.53M
Oct 21, 202629.4829.5429.2029.3729.371.62M
Oct 20, 202629.2029.6829.2029.3929.392.24M
Oct 19, 202629.1429.2028.9729.1329.132.66M
Oct 16, 202629.0529.4628.8629.2029.202.38M
Oct 15, 202627.7528.8727.6028.8728.874.59M
Oct 14, 202628.0028.3528.0028.2928.291.94M
Oct 13, 202628.6828.7228.2328.3628.361.20M
Oct 12, 202628.3328.6728.3028.5028.501.17M
Oct 9, 202628.4228.4428.2028.2528.251.03M
Oct 8, 202628.0528.5527.9928.4828.481.57M
Oct 7, 202628.3428.3428.0228.1828.181.18M
Oct 6, 202628.6828.8728.4528.5528.551.40M
Oct 5, 202628.6728.7728.3028.5728.571.66M
Oct 2, 202628.7028.9528.5228.6728.671.76M
Oct 1, 202628.0228.5827.7328.5628.561.63M
Sep 30, 202628.4728.6128.0228.1828.181.57M
Sep 29, 202628.8728.9728.3428.4128.411.28M
Sep 28, 202629.1729.1728.7928.8628.861.20M
Sep 25, 202628.9929.3128.9629.1929.191.59M
Sep 24, 202628.9929.1128.7028.9628.961.62M
Sep 23, 202629.1129.2528.8328.8428.841.16M
Sep 22, 202629.7929.8429.1429.1429.141.66M
Sep 21, 202629.8729.9629.6129.6129.611.16M
Sep 18, 202629.7229.8129.5029.7929.793.92M
Sep 17, 202630.0230.0929.7029.7629.761.04M
Sep 16, 202630.1330.1529.2729.7429.741.85M
Sep 15, 202630.0830.3630.0130.2130.211.48M
Sep 14, 202629.9930.2529.9030.0030.001.84M
Sep 11, 202630.0930.1629.5829.9729.971.13M
Sep 10, 202629.7729.8029.4229.7729.771.49M
Sep 9, 202629.7129.9829.5229.7129.711.43M
Sep 8, 202630.1730.2029.7729.7929.791.19M
Sep 4, 202629.8830.2829.8830.1530.151.04M
Sep 3, 202629.8530.1729.7530.0030.001.39M
Sep 2, 202629.3029.8429.2729.6929.691.54M
Sep 1, 202629.4629.6829.0929.1029.101.29M
Aug 31, 202629.5729.6129.3929.4629.461.69M
Aug 28, 202629.8229.9629.6129.6229.621.15M
Aug 27, 202629.5429.7729.4129.6729.671.22M
Aug 26, 202629.9730.0929.7929.8229.821.91M
Aug 25, 202630.1730.1729.8029.9029.901.07M
Aug 24, 202630.2330.5930.0530.0630.06873.12K
Aug 21, 202630.3830.5030.1630.2730.271.18M
Aug 20, 202630.2630.4830.1930.1930.191.18M
Aug 19, 202631.0031.1430.3230.4130.411.37M
Aug 18, 202631.3531.3530.8430.9730.971.15M
Aug 17, 202631.1731.5331.1131.1131.111.81M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.